Premium
Foxtons Group Plc (FOXT)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -1.4880952381 | 67.2 | 70.4 | 64.4 | 485356 | 66.88415507 | DE |
| 4 | -2 | -2.93255131965 | 68.2 | 70.4 | 63.4 | 532355 | 66.43032495 | DE |
| 12 | 8.2 | 14.1379310345 | 58 | 70.4 | 51.8 | 488322 | 63.20267599 | DE |
| 26 | -0.8 | -1.19402985075 | 67 | 70.4 | 51.8 | 479658 | 63.38384413 | DE |
| 52 | 11.3 | 20.5828779599 | 54.9 | 71.4 | 51.4 | 625908 | 63.09535309 | DE |
| 156 | 26 | 64.6766169154 | 40.2 | 71.4 | 27.15 | 741295 | 44.80264025 | DE |
| 260 | -17 | -20.4326923077 | 83.2 | 98 | 27 | 923591 | 47.38979594 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 67 | 1 | 1.52 | 68.2 | 70.4 | 66.8 | 1967574 |
| 1737999000 | 66 | 0.2 | 0.30 | 64.4 | 66.4 | 64.4 | 135582 |
| 1737739800 | 65.8 | -0.8 | -1.20 | 65.4 | 66.2 | 65.4 | 88862 |
| 1737653400 | 66.599999 | -0.4 | -0.60 | 66 | 67.4 | 66 | 97285 |
| 1737567000 | 67 | -0.4 | -0.59 | 67.2 | 68 | 66.8 | 137479 |
| 1737480600 | 67.4 | -0.4 | -0.59 | 67 | 68.4 | 67 | 224560 |
| 1737394200 | 67.8 | 1 | 1.50 | 66.599999 | 67.8 | 66.2 | 83450 |
| 1737135000 | 66.8 | -1.4 | -2.05 | 67 | 67.2 | 66 | 1615396 |
| 1737048600 | 68.2 | 3 | 4.60 | 65.8 | 68.2 | 65.8 | 1627398 |
| 1736962200 | 65.2 | 0.8 | 1.24 | 64.599999 | 66.2 | 64.599999 | 343678 |
| 1736875800 | 64.4 | 0 | 0.00 | 65.2 | 65.2 | 64.2 | 189710 |
| 1736789400 | 64.4 | -0.2 | -0.31 | 64.8 | 64.8 | 63.4 | 404015 |
| 1736530200 | 64.599999 | -0.4 | -0.62 | 65.2 | 65.2 | 64.599999 | 820703 |
| 1736443800 | 65 | 0 | 0.00 | 65 | 65.599999 | 65 | 335090 |
| 1736357400 | 65 | -1 | -1.52 | 66.2 | 66.2 | 64.599999 | 903219 |
| 1736271000 | 66 | -1.2 | -1.79 | 67.2 | 67.2 | 65.599999 | 856847 |
| 1736184600 | 67.2 | -0.4 | -0.59 | 67 | 67.8 | 67 | 108649 |
| 1735925400 | 67.6 | -0.8 | -1.17 | 68.4 | 68.4 | 67.6 | 86244 |
| 1735839000 | 68.4 | -0.6 | -0.87 | 68.2 | 69 | 68.2 | 89007 |
| 1735666200 | 69 | 1 | 1.47 | 67.8 | 69 | 67.6 | 671336 |
| 1735579800 | 68 | 1 | 1.49 | 66.8 | 68 | 66.8 | 574979 |
| 1735320600 | 67 | 1 | 1.52 | 65.2 | 67 | 65.2 | 619337 |
| 1735061400 | 66 | 0 | 0.00 | 66 | 66 | 65.599999 | 229554 |
| 1734975000 | 66 | 0 | 0.00 | 66 | 67 | 65.8 | 560374 |
| 1734715800 | 66 | 0 | 0.00 | 65.2 | 66.2 | 65.2 | 367855 |
| 1734629400 | 66 | 1 | 1.54 | 65.2 | 66.8 | 64.4 | 533466 |
| 1734543000 | 65 | -1 | -1.52 | 66.2 | 66.8 | 65 | 821502 |
| 1734456600 | 66 | -0.6 | -0.90 | 67 | 67 | 65.4 | 183310 |
| 1734370200 | 66.599999 | 0.6 | 0.91 | 66 | 66.8 | 65 | 356891 |
| 1734111000 | 66 | 1.6 | 2.48 | 64.8 | 66 | 64.4 | 240399 |
| 1734024600 | 64.4 | 0.2 | 0.31 | 64.599999 | 65 | 64.4 | 155474 |
| 1733938200 | 64.2 | -0.6 | -0.93 | 63.6 | 65.2 | 63.6 | 917821 |
| 1733851800 | 64.8 | -0.6 | -0.92 | 65.4 | 66 | 64.8 | 577087 |
| 1733765400 | 65.4 | -1.6 | -2.39 | 67.4 | 68 | 65.2 | 408974 |
| 1733506200 | 67 | 3.8 | 6.01 | 64.599999 | 67 | 63.6 | 793722 |
| 1733419800 | 63.2 | 1 | 1.61 | 63.6 | 65.599999 | 63.2 | 545688 |
| 1733333400 | 62.2 | -1.2 | -1.89 | 64 | 64 | 62.2 | 461404 |
| 1733247000 | 63.4 | 3.4 | 5.67 | 59.6 | 67 | 59.2 | 1268441 |
| 1733160600 | 60 | 0 | 0.00 | 60 | 60 | 59 | 79397 |
| 1732901400 | 60 | 1.6 | 2.74 | 58 | 60 | 58 | 557164 |
| 1732815000 | 58.4 | 0.4 | 0.69 | 59.2 | 59.2 | 58.4 | 171648 |
| 1732728600 | 58 | -1 | -1.69 | 57 | 59.6 | 57 | 267550 |
| 1732642200 | 59 | 0.6 | 1.03 | 58 | 59.8 | 56.6 | 629878 |
| 1732555800 | 58.4 | 2.8 | 5.04 | 56 | 59.2 | 55 | 519718 |
| 1732296600 | 55.6 | -0.4 | -0.71 | 56.2 | 56.4 | 55.4 | 55710 |
| 1732210200 | 56 | 0.8 | 1.45 | 53 | 56.2 | 53 | 145234 |
| 1732123800 | 55.2 | 0.4 | 0.73 | 53.6 | 55.2 | 53.6 | 84893 |
| 1732037400 | 54.8 | 0.4 | 0.74 | 54.4 | 55.2 | 54.4 | 320387 |
| 1731951000 | 54.4 | 0.6 | 1.12 | 53 | 54.6 | 53 | 226879 |
| 1731691800 | 53.8 | -0.6 | -1.10 | 54.2 | 54.4 | 53.8 | 269510 |
| 1731605400 | 54.4 | 2 | 3.82 | 53 | 54.4 | 52.6 | 617505 |
| 1731519000 | 52.4 | -0.8 | -1.50 | 54 | 54 | 51.8 | 416560 |
| 1731432600 | 53.2 | 0.2 | 0.38 | 52.8 | 53.6 | 52.6 | 690281 |
| 1731346200 | 53 | -1.6 | -2.93 | 55.6 | 56 | 52 | 1048169 |
| 1731087000 | 54.6 | -2 | -3.53 | 56.2 | 56.2 | 54.6 | 705446 |
| 1731000600 | 56.6 | -1.4 | -2.41 | 57.8 | 57.8 | 56 | 246628 |
| 1730914200 | 58 | 0 | 0.00 | 58 | 58.4 | 57.4 | 379456 |
| 1730827800 | 58 | -0.4 | -0.68 | 58.4 | 58.6 | 58 | 123746 |
| 1730741400 | 58.4 | 0 | 0.00 | 58.4 | 59 | 58.2 | 470824 |
| 1730482200 | 58.4 | -0.4 | -0.68 | 58.8 | 59 | 57.6 | 166349 |
| 1730395800 | 58.8 | -1.8 | -2.97 | 59.8 | 59.8 | 58 | 445049 |
| 1730309400 | 60.6 | 1.2 | 2.02 | 59.4 | 61 | 58.6 | 689840 |
| 1730223000 | 59.4 | 0.4 | 0.68 | 60 | 60.2 | 58 | 607001 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
